631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,192700,1087148365,3715,3715,3715,3715,0
|
|
20230829,192600,1087148365,3715,3715,3715,3715,0
|
|
20230829,192500,1087148365,3715,3715,3715,3715,0
|
|
20230829,192400,1087148365,3715,3715,3715,3715,0
|
|
20230829,192300,1087148365,3715,3715,3715,3715,0
|
|
20230829,192200,1087148365,3715,3715,3715,3715,0
|
|
20230829,192100,1087148365,3715,3715,3715,3715,0
|
|
20230829,192000,1087148365,3715,3715,3715,3715,0
|
|
20230829,191900,1087148365,3715,3715,3715,3715,0
|
|
20230829,191800,1087148365,3715,3715,3715,3715,0
|
|
20230829,191700,1087148365,3715,3715,3715,3715,0
|
|
20230829,191600,1087148365,3715,3715,3715,3715,0
|
|
20230829,191500,1087148365,3715,3715,3715,3715,0
|
|
20230829,191400,1087148365,3715,3715,3715,3715,0
|
|
20230829,191300,1087148365,3715,3715,3715,3715,0
|
|
20230829,191200,1087148365,3715,3715,3715,3715,0
|
|
20230829,191100,1087148365,3715,3715,3715,3715,0
|
|
20230829,191000,1087148365,3715,3715,3715,3715,0
|
|
20230829,190900,1087148365,3715,3715,3715,3715,0
|
|
20230829,190800,1087148365,3715,3715,3715,3715,0
|
|
20230829,190700,1087148365,3715,3715,3715,3715,0
|
|
20230829,190600,1087148365,3715,3715,3715,3715,0
|
|
20230829,190500,1087148365,3715,3715,3715,3715,0
|
|
20230829,190400,1087148365,3715,3715,3715,3715,0
|
|
20230829,190300,1087148365,3715,3715,3715,3715,0
|
|
20230829,190200,1087148365,3715,3715,3715,3715,0
|
|
20230829,190100,1087148365,3715,3715,3715,3715,0
|
|
20230829,190000,1087148365,3715,3715,3715,3715,0
|
|
20230829,185900,1087148365,3715,3715,3715,3715,0
|
|
20230829,185800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,185700,1087148365,3715,3715,3715,3715,0
|
|
20230829,185600,1087148365,3715,3715,3715,3715,0
|
|
20230829,185500,1087148365,3715,3715,3715,3715,0
|
|
20230829,185400,1087148365,3715,3715,3715,3715,0
|
|
20230829,185300,1087148365,3715,3715,3715,3715,0
|
|
20230829,185200,1087148365,3715,3715,3715,3715,0
|
|
20230829,185100,1087148365,3715,3715,3715,3715,0
|
|
20230829,185000,1087148365,3715,3715,3715,3715,0
|
|
20230829,184900,1087148365,3715,3715,3715,3715,0
|
|
20230829,184800,1087148365,3715,3715,3715,3715,0
|
|
20230829,184700,1087148365,3715,3715,3715,3715,0
|
|
20230829,184600,1087148365,3715,3715,3715,3715,0
|
|
20230829,184500,1087148365,3715,3715,3715,3715,0
|
|
20230829,184400,1087148365,3715,3715,3715,3715,0
|
|
20230829,184300,1087148365,3715,3715,3715,3715,0
|
|
20230829,184200,1087148365,3715,3715,3715,3715,0
|
|
20230829,184100,1087148365,3715,3715,3715,3715,0
|
|
20230829,184000,1087148365,3715,3715,3715,3715,0
|
|
20230829,183900,1087148365,3715,3715,3715,3715,0
|
|
20230829,183800,1087148365,3715,3715,3715,3715,0
|
|
20230829,183700,1087148365,3715,3715,3715,3715,0
|
|
20230829,183600,1087148365,3715,3715,3715,3715,0
|
|
20230829,183500,1087148365,3715,3715,3715,3715,0
|
|
20230829,183400,1087148365,3715,3715,3715,3715,0
|
|
20230829,183300,1087148365,3715,3715,3715,3715,0
|
|
20230829,183200,1087148365,3715,3715,3715,3715,0
|
|
20230829,183100,1087148365,3715,3715,3715,3715,0
|
|
20230829,183000,1087148365,3715,3715,3715,3715,0
|
|
20230829,182900,1087148365,3715,3715,3715,3715,0
|
|
20230829,182800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,182700,1087148365,3715,3715,3715,3715,0
|
|
20230829,182600,1087148365,3715,3715,3715,3715,0
|
|
20230829,182500,1087148365,3715,3715,3715,3715,0
|
|
20230829,182400,1087148365,3715,3715,3715,3715,0
|
|
20230829,182300,1087148365,3715,3715,3715,3715,0
|
|
20230829,182200,1087148365,3715,3715,3715,3715,0
|
|
20230829,182100,1087148365,3715,3715,3715,3715,0
|
|
20230829,182000,1087148365,3715,3715,3715,3715,0
|
|
20230829,181900,1087148365,3715,3715,3715,3715,0
|
|
20230829,181800,1087148365,3715,3715,3715,3715,0
|
|
20230829,181700,1087148365,3715,3715,3715,3715,0
|
|
20230829,181600,1087148365,3715,3715,3715,3715,0
|
|
20230829,181500,1087148365,3715,3715,3715,3715,0
|
|
20230829,181400,1087148365,3715,3715,3715,3715,0
|
|
20230829,181300,1087148365,3715,3715,3715,3715,0
|
|
20230829,181200,1087148365,3715,3715,3715,3715,0
|
|
20230829,181100,1087148365,3715,3715,3715,3715,0
|
|
20230829,181000,1087148365,3715,3715,3715,3715,0
|
|
20230829,180900,1087148365,3715,3715,3715,3715,0
|
|
20230829,180800,1087148365,3715,3715,3715,3715,0
|
|
20230829,180700,1087148365,3715,3715,3715,3715,0
|
|
20230829,180600,1087148365,3715,3715,3715,3715,0
|
|
20230829,180500,1087148365,3715,3715,3715,3715,0
|
|
20230829,180400,1087148365,3715,3715,3715,3715,0
|
|
20230829,180300,1087148365,3715,3715,3715,3715,0
|
|
20230829,180200,1087148365,3715,3715,3715,3715,0
|
|
20230829,180100,1087148365,3715,3715,3715,3715,0
|
|
20230829,180000,1087148365,3715,3715,3715,3715,0
|
|
20230829,175900,1087148365,3715,3715,3715,3715,0
|
|
20230829,175800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,175700,1087148365,3715,3715,3715,3715,0
|
|
20230829,175600,1087148365,3715,3715,3715,3715,0
|
|
20230829,175500,1087148365,3715,3715,3715,3715,0
|
|
20230829,175400,1087148365,3715,3715,3715,3715,0
|
|
20230829,175300,1087148365,3715,3715,3715,3715,0
|
|
20230829,175200,1087148365,3715,3715,3715,3715,0
|
|
20230829,175100,1087148365,3715,3715,3715,3715,0
|
|
20230829,175000,1087148365,3715,3715,3715,3715,0
|
|
20230829,174900,1087148365,3715,3715,3715,3715,0
|
|
20230829,174800,1087148365,3715,3715,3715,3715,0
|
|
20230829,174700,1087148365,3715,3715,3715,3715,0
|
|
20230829,174600,1087148365,3715,3715,3715,3715,0
|
|
20230829,174500,1087148365,3715,3715,3715,3715,0
|
|
20230829,174400,1087148365,3715,3715,3715,3715,0
|
|
20230829,174300,1087148365,3715,3715,3715,3715,0
|
|
20230829,174200,1087148365,3715,3715,3715,3715,0
|
|
20230829,174100,1087148365,3715,3715,3715,3715,0
|
|
20230829,174000,1087148365,3715,3715,3715,3715,0
|
|
20230829,173900,1087148365,3715,3715,3715,3715,0
|
|
20230829,173800,1087148365,3715,3715,3715,3715,0
|
|
20230829,173700,1087148365,3715,3715,3715,3715,0
|
|
20230829,173600,1087148365,3715,3715,3715,3715,0
|
|
20230829,173500,1087148365,3715,3715,3715,3715,0
|
|
20230829,173400,1087148365,3715,3715,3715,3715,0
|
|
20230829,173300,1087148365,3715,3715,3715,3715,0
|
|
20230829,173200,1087148365,3715,3715,3715,3715,0
|
|
20230829,173100,1087148365,3715,3715,3715,3715,0
|
|
20230829,173000,1087148365,3715,3715,3715,3715,0
|
|
20230829,172900,1087148365,3715,3715,3715,3715,0
|
|
20230829,172800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,172700,1087148365,3715,3715,3715,3715,0
|
|
20230829,172600,1087148365,3715,3715,3715,3715,0
|
|
20230829,172500,1087148365,3715,3715,3715,3715,0
|
|
20230829,172400,1087148365,3715,3715,3715,3715,0
|
|
20230829,172300,1087148365,3715,3715,3715,3715,0
|
|
20230829,172200,1087148365,3715,3715,3715,3715,0
|
|
20230829,172100,1087148365,3715,3715,3715,3715,0
|
|
20230829,172000,1087148365,3715,3715,3715,3715,0
|
|
20230829,171900,1087148365,3715,3715,3715,3715,0
|
|
20230829,171800,1087148365,3715,3715,3715,3715,0
|
|
20230829,171700,1087148365,3715,3715,3715,3715,0
|
|
20230829,171600,1087148365,3715,3715,3715,3715,0
|
|
20230829,171500,1087148365,3715,3715,3715,3715,0
|
|
20230829,171400,1087148365,3715,3715,3715,3715,0
|
|
20230829,171300,1087148365,3715,3715,3715,3715,0
|
|
20230829,171200,1087148365,3715,3715,3715,3715,0
|
|
20230829,171100,1087148365,3715,3715,3715,3715,0
|
|
20230829,171000,1087148365,3715,3715,3715,3715,0
|
|
20230829,170900,1087148365,3715,3715,3715,3715,0
|
|
20230829,170800,1087148365,3715,3715,3715,3715,0
|
|
20230829,170700,1087148365,3715,3715,3715,3715,0
|
|
20230829,170600,1087148365,3715,3715,3715,3715,0
|
|
20230829,170500,1087148365,3715,3715,3715,3715,0
|
|
20230829,170400,1087148365,3715,3715,3715,3715,0
|
|
20230829,170300,1087148365,3715,3715,3715,3715,0
|
|
20230829,170200,1087148365,3715,3715,3715,3715,0
|
|
20230829,170100,1087148365,3715,3715,3715,3715,0
|
|
20230829,170000,1087148365,3715,3715,3715,3715,0
|
|
20230829,165900,1087148365,3715,3715,3715,3715,0
|
|
20230829,165800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,165700,1087148365,3715,3715,3715,3715,0
|
|
20230829,165600,1087148365,3715,3715,3715,3715,0
|
|
20230829,165500,1087148365,3715,3715,3715,3715,0
|
|
20230829,165400,1087148365,3715,3715,3715,3715,0
|
|
20230829,165300,1087148365,3715,3715,3715,3715,0
|
|
20230829,165200,1087148365,3715,3715,3715,3715,0
|
|
20230829,165100,1087148365,3715,3715,3715,3715,0
|
|
20230829,165000,1087148365,3715,3715,3715,3715,0
|
|
20230829,164900,1087148365,3715,3715,3715,3715,0
|
|
20230829,164800,1087148365,3715,3715,3715,3715,0
|
|
20230829,164700,1087148365,3715,3715,3715,3715,0
|
|
20230829,164600,1087148365,3715,3715,3715,3715,0
|
|
20230829,164500,1087148365,3715,3715,3715,3715,0
|
|
20230829,164400,1087148365,3715,3715,3715,3715,0
|
|
20230829,164300,1087148365,3715,3715,3715,3715,0
|
|
20230829,164200,1087148365,3715,3715,3715,3715,0
|
|
20230829,164100,1087148365,3715,3715,3715,3715,0
|
|
20230829,164000,1087148365,3715,3715,3715,3715,0
|
|
20230829,163900,1087148365,3715,3715,3715,3715,0
|
|
20230829,163800,1087148365,3715,3715,3715,3715,0
|
|
20230829,163700,1087148365,3715,3715,3715,3715,0
|
|
20230829,163600,1087148365,3715,3715,3715,3715,0
|
|
20230829,163500,1087148365,3715,3715,3715,3715,0
|
|
20230829,163400,1087148365,3715,3715,3715,3715,0
|
|
20230829,163300,1087148365,3715,3715,3715,3715,0
|
|
20230829,163200,1087148365,3715,3715,3715,3715,0
|
|
20230829,163100,1087148365,3715,3715,3715,3715,0
|
|
20230829,163000,1087148365,3715,3715,3715,3715,0
|
|
20230829,162900,1087148365,3715,3715,3715,3715,0
|
|
20230829,162800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,162700,1087148365,3715,3715,3715,3715,0
|
|
20230829,162600,1087148365,3715,3715,3715,3715,0
|
|
20230829,162500,1087148365,3715,3715,3715,3715,0
|
|
20230829,162400,1087148365,3715,3715,3715,3715,0
|
|
20230829,162300,1087148365,3715,3715,3715,3715,0
|
|
20230829,162200,1087148365,3715,3715,3715,3715,0
|
|
20230829,162100,1087148365,3715,3715,3715,3715,0
|
|
20230829,162000,1087148365,3715,3715,3715,3715,0
|
|
20230829,161900,1087148365,3715,3715,3715,3715,0
|
|
20230829,161800,1087148365,3715,3715,3715,3715,0
|
|
20230829,161700,1087148365,3715,3715,3715,3715,0
|
|
20230829,161600,1087148365,3715,3715,3715,3715,0
|
|
20230829,161500,1087148365,3715,3715,3715,3715,0
|
|
20230829,161400,1087148365,3715,3715,3715,3715,0
|
|
20230829,161300,1087148365,3715,3715,3715,3715,0
|
|
20230829,161200,1087148365,3715,3715,3715,3715,0
|
|
20230829,161100,1087148365,3715,3715,3715,3715,0
|
|
20230829,161000,1087148365,3715,3715,3715,3715,0
|
|
20230829,160900,1087148365,3715,3715,3715,3715,0
|
|
20230829,160800,1087148365,3715,3715,3715,3715,0
|
|
20230829,160700,1087148365,3715,3715,3715,3715,0
|
|
20230829,160600,1087148365,3715,3715,3715,3715,0
|
|
20230829,160500,1087148365,3715,3715,3715,3715,0
|
|
20230829,160400,1087148365,3715,3715,3715,3715,0
|
|
20230829,160300,1087148365,3715,3715,3715,3715,0
|
|
20230829,160200,1087148365,3715,3715,3715,3715,0
|
|
20230829,160100,1087148365,3715,3715,3715,3715,0
|
|
20230829,160000,1087148365,3715,3715,3715,3715,0
|
|
20230829,155900,1087148365,3715,3715,3715,3715,0
|
|
20230829,155800,1087148365,3715,3715,3715,3715,3233
|
|
20230829,155700,1087148365,3715,3715,3715,3715,0
|
|
20230829,155600,1087148365,3715,3715,3715,3715,0
|
|
20230829,155500,1087148365,3715,3715,3715,3715,0
|
|
20230829,155400,1087148365,3715,3715,3715,3715,0
|
|
20230829,155300,1087148365,3715,3715,3715,3715,0
|
|
20230829,155200,1087148365,3715,3715,3715,3715,0
|
|
20230829,155100,1087148365,3715,3715,3715,3715,0
|
|
20230829,155000,1087148365,3715,3715,3715,3715,0
|
|
20230829,154900,1087148365,3715,3715,3715,3715,0
|
|
20230829,154800,1087148365,3715,3715,3715,3715,0
|
|
20230829,154700,1087148365,3715,3715,3715,3715,0
|
|
20230829,154600,1087148365,3715,3715,3715,3715,0
|
|
20230829,154500,1087148365,3715,3715,3715,3715,0
|
|
20230829,154400,1087148365,3715,3715,3715,3715,0
|
|
20230829,154300,1087148365,3715,3715,3715,3715,0
|
|
20230829,154200,1087148365,3715,3715,3715,3715,0
|
|
20230829,154100,1087148365,3715,3715,3715,3715,0
|
|
20230829,154000,1087148365,3715,3715,3715,3715,0
|
|
20230829,153900,1087148365,3715,3715,3715,3715,0
|
|
20230829,153800,1087148365,3715,3715,3715,3715,0
|
|
20230829,153700,1087148365,3715,3715,3715,3715,0
|
|
20230829,153600,1087148365,3715,3715,3715,3715,0
|
|
20230829,153500,1087148365,3715,3715,3715,3715,0
|
|
20230829,153400,1087148365,3715,3715,3715,3715,0
|
|
20230829,153300,1087148365,3715,3715,3715,3715,0
|
|
20230829,153200,1087148365,3715,3715,3715,3715,0
|
|
20230829,153100,1087148365,3715,3715,3715,3715,0
|
|
20230829,153000,1087148365,3715,3715,3715,3715,3233
|
|
20230829,152900,1075137770,3720,3720,3720,3720,0
|
|
20230829,152800,1075137770,3720,3720,3720,3720,0
|
|
20230829,152700,1075137770,3720,3720,3720,3720,0
|
|
20230829,152600,1075137770,3720,3720,3720,3720,0
|
|
20230829,152500,1075137770,3720,3720,3720,3720,0
|
|
20230829,152400,1075137770,3720,3720,3720,3720,0
|
|
20230829,152300,1075137770,3720,3720,3720,3720,0
|
|
20230829,152200,1075137770,3720,3720,3720,3720,0
|
|
20230829,152100,1075137770,3720,3720,3720,3720,0
|
|
20230829,152000,1075137770,3720,3720,3720,3720,0
|
|
20230829,151900,1075137770,3720,3720,3720,3715,482
|
|
20230829,151800,1073344935,3720,3715,3720,3715,251
|
|
20230829,151700,1072411900,3715,3710,3715,3710,23
|
|
20230829,151600,1072326520,3715,3710,3715,3710,143
|
|
20230829,151500,1071795985,3715,3715,3715,3710,217
|
|
20230829,151400,1070990900,3710,3710,3715,3705,3887
|
|
20230829,151300,1056583690,3710,3705,3715,3705,5001
|
|
20230829,151200,1038033510,3710,3705,3710,3705,199
|
|
20230829,151100,1037295415,3710,3700,3710,3700,393
|
|
20230829,151000,1035839465,3700,3705,3705,3700,676
|
|
20230829,150900,1033335005,3710,3705,3710,3705,65
|
|
20230829,150800,1033093935,3705,3705,3705,3705,9
|
|
20230829,150700,1033060590,3710,3705,3710,3705,202
|
|
20230829,150600,1032312040,3705,3705,3705,3705,54
|
|
20230829,150500,1032111970,3705,3700,3705,3700,234
|
|
20230829,150400,1031246165,3700,3705,3705,3700,1338
|
|
20230829,150300,1026294585,3700,3700,3700,3700,0
|
|
20230829,150200,1026294585,3700,3700,3700,3700,2523
|
|
20230829,150100,1016959485,3700,3700,3700,3700,263
|
|
20230829,150000,1015986385,3700,3700,3700,3695,1049
|
|
20230829,145900,1012105295,3700,3700,3700,3700,0
|
|
20230829,145800,1012105295,3700,3700,3700,3700,534
|
|
20230829,145700,1010129495,3700,3700,3700,3695,162
|
|
20230829,145600,1009530345,3700,3700,3700,3700,92
|
|
20230829,145500,1009189945,3695,3695,3695,3695,30
|
|
20230829,145400,1009079095,3700,3700,3700,3700,0
|
|
20230829,145300,1009079095,3700,3700,3700,3700,1014
|
|
20230829,145200,1005327295,3695,3700,3700,3695,310
|
|
20230829,145100,1004181795,3700,3700,3700,3695,779
|
|
20230829,145000,1001299505,3700,3700,3700,3700,2
|
|
20230829,144900,1001292105,3700,3700,3700,3700,514
|
|
20230829,144800,999390305,3700,3705,3705,3700,437
|
|
20230829,144700,997773395,3700,3700,3700,3700,27
|
|
20230829,144600,997673495,3705,3705,3705,3705,0
|
|
20230829,144500,997673495,3705,3705,3705,3700,240
|
|
20230829,144400,996784795,3705,3705,3705,3705,162
|
|
20230829,144300,996184585,3700,3700,3700,3700,104
|
|
20230829,144200,995799785,3700,3705,3705,3700,5048
|
|
20230829,144100,977107940,3710,3705,3710,3705,214
|
|
20230829,144000,976315065,3705,3705,3705,3705,157
|
|
20230829,143900,975733380,3705,3705,3705,3705,51
|
|
20230829,143800,975544425,3705,3710,3710,3705,39
|
|
20230829,143700,975399925,3700,3705,3705,3700,775
|
|
20230829,143600,972528765,3710,3710,3710,3700,73
|
|
20230829,143500,972258615,3700,3700,3700,3700,93
|
|
20230829,143400,971914515,3700,3705,3710,3700,167
|
|
20230829,143300,971296130,3705,3705,3705,3705,143
|
|
20230829,143200,970766315,3705,3710,3710,3705,445
|
|
20230829,143100,969117565,3710,3700,3710,3700,183
|
|
20230829,143000,968440455,3700,3700,3700,3700,549
|
|
20230829,142900,966409155,3700,3700,3700,3700,80
|
|
20230829,142800,966113155,3700,3705,3705,3700,811
|
|
20230829,142700,963109395,3700,3700,3700,3700,15
|
|
20230829,142600,963053895,3700,3700,3700,3700,0
|
|
20230829,142500,963053895,3700,3700,3700,3700,330
|
|
20230829,142400,961832895,3700,3700,3700,3700,0
|
|
20230829,142300,961832895,3700,3700,3700,3700,135
|
|
20230829,142200,961333395,3695,3695,3695,3695,0
|
|
20230829,142100,961333395,3695,3710,3710,3695,146
|
|
20230829,142000,960791900,3710,3710,3710,3710,50
|
|
20230829,141900,960606400,3710,3710,3710,3710,0
|
|
20230829,141800,960606400,3710,3695,3710,3695,11
|
|
20230829,141700,960565740,3710,3710,3710,3710,7
|
|
20230829,141600,960539770,3710,3710,3710,3710,3
|
|
20230829,141500,960528640,3710,3710,3710,3710,1
|
|
20230829,141400,960524930,3695,3700,3710,3695,1671
|
|
20230829,141300,954349575,3710,3710,3710,3710,10
|
|
20230829,141200,954312475,3710,3710,3710,3710,0
|
|
20230829,141100,954312475,3710,3710,3710,3710,0
|
|
20230829,141000,954312475,3710,3710,3710,3710,0
|
|
20230829,140900,954312475,3710,3710,3710,3710,1
|
|
20230829,140800,954308765,3710,3710,3710,3710,0
|
|
20230829,140700,954308765,3710,3710,3710,3710,8
|
|
20230829,140600,954279085,3700,3715,3715,3700,45
|
|
20230829,140500,954112510,3710,3710,3710,3710,368
|
|
20230829,140400,952747230,3700,3700,3700,3700,1200
|
|
20230829,140300,948307230,3700,3700,3700,3700,0
|
|
20230829,140200,948307230,3700,3700,3700,3700,0
|
|
20230829,140100,948307230,3700,3700,3700,3700,0
|
|
20230829,140000,948307230,3700,3700,3700,3700,19
|
|
20230829,135900,948236930,3710,3705,3710,3700,709
|
|
20230829,135800,945612990,3710,3710,3710,3710,0
|
|
20230829,135700,945612990,3710,3710,3710,3710,0
|
|
20230829,135600,945612990,3710,3710,3710,3710,18
|
|
20230829,135500,945546210,3710,3710,3710,3700,946
|
|
20230829,135400,942044645,3710,3710,3710,3710,69
|
|
20230829,135300,941788655,3710,3710,3710,3710,100
|
|
20230829,135200,941417655,3710,3710,3710,3710,0
|
|
20230829,135100,941417655,3710,3710,3710,3710,853
|
|
20230829,135000,938253025,3705,3705,3705,3705,0
|
|
20230829,134900,938253025,3705,3705,3705,3705,20
|
|
20230829,134800,938178925,3710,3710,3710,3710,300
|
|
20230829,134700,937065925,3710,3710,3710,3710,35
|
|
20230829,134600,936936075,3710,3710,3710,3710,10
|
|
20230829,134500,936898975,3705,3705,3705,3705,0
|
|
20230829,134400,936898975,3705,3710,3710,3705,5
|
|
20230829,134300,936880430,3710,3710,3710,3710,0
|
|
20230829,134200,936880430,3710,3710,3710,3710,10
|
|
20230829,134100,936843330,3700,3700,3700,3700,2331
|
|
20230829,134000,928218630,3705,3705,3705,3700,2374
|
|
20230829,133900,919423110,3690,3695,3695,3690,1350
|
|
20230829,133800,914438740,3695,3695,3695,3695,200
|
|
20230829,133700,913699740,3705,3705,3705,3705,0
|
|
20230829,133600,913699740,3705,3705,3705,3705,14
|
|
20230829,133500,913647870,3710,3710,3710,3710,0
|
|
20230829,133400,913647870,3710,3710,3710,3710,0
|
|
20230829,133300,913647870,3710,3710,3710,3710,0
|
|
20230829,133200,913647870,3710,3710,3710,3710,0
|
|
20230829,133100,913647870,3710,3700,3710,3700,1451
|
|
20230829,133000,908279160,3700,3710,3710,3700,100
|
|
20230829,132900,907908670,3710,3705,3710,3705,1083
|
|
20230829,132800,903895805,3705,3710,3710,3705,1789
|
|
20230829,132700,897263615,3715,3715,3715,3715,6
|
|
20230829,132600,897241325,3715,3715,3715,3715,1
|
|
20230829,132500,897237610,3705,3715,3715,3705,633
|
|
20230829,132400,894889815,3715,3710,3715,3710,1095
|
|
20230829,132300,890825075,3710,3710,3710,3710,412
|
|
20230829,132200,889296555,3710,3715,3715,3710,477
|
|
20230829,132100,887524540,3705,3710,3710,3705,778
|
|
20230829,132000,884639545,3715,3715,3715,3715,30
|
|
20230829,131900,884528095,3715,3710,3715,3710,422
|
|
20230829,131800,882961965,3710,3710,3710,3710,30
|
|
20230829,131700,882850665,3715,3695,3715,3695,7159
|
|
20230829,131600,856279885,3695,3695,3695,3695,401
|
|
20230829,131500,854798190,3695,3695,3695,3695,0
|
|
20230829,131400,854798190,3695,3695,3695,3695,0
|
|
20230829,131300,854798190,3695,3695,3695,3695,6
|
|
20230829,131200,854776020,3700,3700,3700,3700,129
|
|
20230829,131100,854298720,3705,3705,3705,3705,0
|
|
20230829,131000,854298720,3705,3705,3705,3705,0
|
|
20230829,130900,854298720,3705,3705,3705,3705,1
|
|
20230829,130800,854295015,3690,3700,3700,3690,1013
|
|
20230829,130700,850552770,3710,3710,3710,3710,0
|
|
20230829,130600,850552770,3710,3710,3710,3710,0
|
|
20230829,130500,850552770,3710,3700,3710,3700,52
|
|
20230829,130400,850360310,3705,3705,3705,3705,332
|
|
20230829,130300,849130250,3710,3710,3710,3710,112
|
|
20230829,130200,848714730,3710,3710,3710,3710,0
|
|
20230829,130100,848714730,3710,3710,3710,3710,1
|
|
20230829,130000,848711020,3705,3705,3705,3705,11
|
|
20230829,125900,848670265,3710,3710,3710,3710,12
|
|
20230829,125800,848625745,3710,3710,3710,3710,550
|
|
20230829,125700,846585245,3710,3710,3710,3710,122
|
|
20230829,125600,846132625,3710,3710,3710,3710,718
|
|
20230829,125500,843468845,3710,3710,3710,3710,0
|
|
20230829,125400,843468845,3710,3710,3710,3710,0
|
|
20230829,125300,843468845,3710,3710,3710,3710,20
|
|
20230829,125200,843394645,3710,3710,3710,3710,614
|
|
20230829,125100,841116705,3710,3710,3710,3710,101
|
|
20230829,125000,840741995,3710,3710,3710,3710,1350
|
|
20230829,124900,835733495,3710,3710,3710,3710,99
|
|
20230829,124800,835366205,3710,3710,3710,3710,0
|
|
20230829,124700,835366205,3710,3710,3710,3710,899
|
|
20230829,124600,832030915,3690,3690,3690,3690,0
|
|
20230829,124500,832030915,3690,3695,3710,3690,10935
|
|
20230829,124400,791567205,3690,3690,3690,3690,1704
|
|
20230829,124300,785279445,3685,3685,3685,3685,0
|
|
20230829,124200,785279445,3685,3685,3685,3685,69
|
|
20230829,124100,785025180,3685,3685,3685,3685,1
|
|
20230829,124000,785021495,3685,3685,3685,3685,0
|
|
20230829,123900,785021495,3685,3685,3685,3685,550
|
|
20230829,123800,782994745,3675,3680,3680,3675,3367
|
|
20230829,123700,770617365,3680,3680,3680,3680,0
|
|
20230829,123600,770617365,3680,3680,3680,3680,300
|
|
20230829,123500,769513365,3680,3680,3680,3680,40
|
|
20230829,123400,769366165,3680,3685,3685,3680,1309
|
|
20230829,123300,764547220,3690,3690,3690,3690,0
|
|
20230829,123200,764547220,3690,3690,3690,3690,0
|
|
20230829,123100,764547220,3690,3690,3690,3690,2
|
|
20230829,123000,764539840,3685,3685,3685,3685,35
|
|
20230829,122900,764410865,3685,3685,3685,3685,684
|
|
20230829,122800,761890325,3685,3685,3685,3685,201
|
|
20230829,122700,761149640,3685,3685,3685,3685,59
|
|
20230829,122600,760932225,3685,3685,3685,3685,4
|
|
20230829,122500,760917485,3685,3685,3685,3685,10
|
|
20230829,122400,760880635,3680,3680,3680,3680,2
|
|
20230829,122300,760873275,3680,3680,3680,3680,54
|
|
20230829,122200,760674555,3680,3680,3680,3680,0
|
|
20230829,122100,760674555,3680,3680,3680,3680,2
|
|
20230829,122000,760667195,3685,3685,3685,3685,17
|
|
20230829,121900,760604550,3685,3685,3685,3685,0
|
|
20230829,121800,760604550,3685,3685,3685,3685,10
|
|
20230829,121700,760567700,3685,3680,3685,3680,510
|
|
20230829,121600,758690850,3680,3680,3680,3680,0
|
|
20230829,121500,758690850,3680,3680,3680,3680,600
|
|
20230829,121400,756482850,3680,3680,3680,3680,1
|
|
20230829,121300,756479170,3680,3680,3680,3680,824
|
|
20230829,121200,753446850,3685,3685,3685,3685,1
|
|
20230829,121100,753443165,3685,3685,3685,3685,12
|
|
20230829,121000,753398945,3685,3685,3685,3685,0
|
|
20230829,120900,753398945,3685,3685,3685,3685,1
|
|
20230829,120800,753395260,3685,3685,3685,3685,2
|
|
20230829,120700,753387890,3690,3690,3690,3690,21
|
|
20230829,120600,753310400,3690,3690,3690,3690,289
|
|
20230829,120500,752243990,3690,3690,3690,3690,0
|
|
20230829,120400,752243990,3690,3690,3690,3690,0
|
|
20230829,120300,752243990,3690,3690,3690,3690,102
|
|
20230829,120200,751867610,3690,3690,3690,3690,0
|
|
20230829,120100,751867610,3690,3690,3690,3690,103
|
|
20230829,120000,751487540,3690,3690,3690,3690,14
|
|
20230829,115900,751435880,3680,3680,3680,3680,80
|
|
20230829,115800,751141480,3680,3680,3680,3680,0
|
|
20230829,115700,751141480,3680,3680,3680,3680,40
|
|
20230829,115600,750994280,3680,3680,3680,3680,722
|
|
20230829,115500,748337320,3680,3680,3680,3680,1
|
|
20230829,115400,748333640,3680,3680,3680,3680,620
|
|
20230829,115300,746052040,3685,3685,3685,3685,98
|
|
20230829,115200,745690910,3690,3690,3690,3690,2
|
|
20230829,115100,745683530,3690,3690,3690,3690,0
|
|
20230829,115000,745683530,3690,3690,3690,3690,0
|
|
20230829,114900,745683530,3690,3690,3690,3690,4
|
|
20230829,114800,745668770,3690,3690,3690,3690,0
|
|
20230829,114700,745668770,3690,3685,3690,3685,5
|
|
20230829,114600,745650340,3690,3690,3690,3690,10
|
|
20230829,114500,745613440,3675,3690,3690,3675,103
|
|
20230829,114400,745234195,3690,3690,3690,3690,271
|
|
20230829,114300,744234205,3690,3690,3690,3690,372
|
|
20230829,114200,742861525,3690,3690,3690,3690,2800
|
|
20230829,114100,732529525,3690,3690,3690,3690,34
|
|
20230829,114000,732404065,3675,3675,3675,3675,0
|
|
20230829,113900,732404065,3675,3675,3675,3675,11
|
|
20230829,113800,732363640,3690,3690,3690,3690,714
|
|
20230829,113700,729728980,3680,3690,3690,3680,3284
|
|
20230829,113600,717643850,3690,3690,3690,3685,231
|
|
20230829,113500,716792565,3690,3690,3690,3690,100
|
|
20230829,113400,716423565,3695,3695,3695,3695,5
|
|
20230829,113300,716405090,3695,3695,3695,3695,5
|
|
20230829,113200,716386615,3695,3695,3695,3695,16
|
|
20230829,113100,716327495,3680,3685,3685,3680,226
|
|
20230829,113000,715494735,3680,3680,3680,3680,40
|
|
20230829,112900,715347535,3680,3690,3690,3680,54
|
|
20230829,112800,715148615,3695,3695,3695,3695,0
|
|
20230829,112700,715148615,3695,3685,3695,3685,11
|
|
20230829,112600,715108070,3680,3685,3685,3680,1500
|
|
20230829,112500,709583065,3690,3695,3695,3690,1595
|
|
20230829,112400,703697510,3695,3695,3695,3695,8
|
|
20230829,112300,703667950,3695,3690,3695,3690,57
|
|
20230829,112200,703457360,3695,3695,3695,3695,653
|
|
20230829,112100,701044525,3695,3695,3695,3695,173
|
|
20230829,112000,700405290,3690,3690,3690,3690,300
|
|
20230829,111900,699298290,3690,3690,3690,3690,300
|
|
20230829,111800,698191290,3695,3695,3695,3695,5
|
|
20230829,111700,698172815,3695,3695,3695,3695,0
|
|
20230829,111600,698172815,3695,3695,3695,3695,10
|
|
20230829,111500,698135865,3680,3680,3680,3680,1
|
|
20230829,111400,698132185,3680,3680,3680,3680,0
|
|
20230829,111300,698132185,3680,3690,3690,3680,901
|
|
20230829,111200,694813635,3695,3695,3695,3695,0
|
|
20230829,111100,694813635,3695,3695,3695,3695,38
|
|
20230829,111000,694673225,3690,3690,3690,3690,0
|
|
20230829,110900,694673225,3690,3690,3690,3690,1049
|
|
20230829,110800,690802415,3690,3690,3690,3690,2
|
|
20230829,110700,690795035,3690,3690,3690,3690,10
|
|
20230829,110600,690758135,3695,3695,3695,3695,30
|
|
20230829,110500,690647285,3695,3690,3695,3685,80
|
|
20230829,110400,690352280,3695,3695,3695,3695,32
|
|
20230829,110300,690234040,3695,3695,3695,3695,1
|
|
20230829,110200,690230345,3695,3680,3695,3680,17
|
|
20230829,110100,690167700,3685,3680,3685,3680,5206
|
|
20230829,110000,671007595,3685,3690,3690,3680,3875
|
|
20230829,105900,656722615,3700,3700,3700,3700,5
|
|
20230829,105800,656704115,3700,3700,3700,3700,235
|
|
20230829,105700,655834615,3690,3690,3690,3690,0
|
|
20230829,105600,655834615,3690,3690,3690,3690,0
|
|
20230829,105500,655834615,3690,3690,3690,3690,0
|
|
20230829,105400,655834615,3690,3690,3690,3690,10
|
|
20230829,105300,655797715,3690,3700,3700,3690,19
|
|
20230829,105200,655727565,3700,3700,3700,3700,0
|
|
20230829,105100,655727565,3700,3700,3700,3700,0
|
|
20230829,105000,655727565,3700,3700,3700,3700,20
|
|
20230829,104900,655653565,3700,3700,3700,3700,8
|
|
20230829,104800,655623965,3700,3700,3700,3700,0
|
|
20230829,104700,655623965,3700,3700,3700,3700,14
|
|
20230829,104600,655572165,3700,3700,3700,3700,50
|
|
20230829,104500,655387165,3700,3700,3700,3700,2366
|
|
20230829,104400,646632965,3705,3705,3705,3705,1966
|
|
20230829,104300,639348935,3710,3710,3710,3710,921
|
|
20230829,104200,635932025,3705,3705,3705,3700,1708
|
|
20230829,104100,629605385,3705,3705,3705,3705,200
|
|
20230829,104000,628864385,3710,3690,3710,3690,5247
|
|
20230829,103900,609465600,3685,3685,3685,3685,859
|
|
20230829,103800,606300185,3685,3685,3685,3685,71
|
|
20230829,103700,606038550,3685,3685,3685,3685,6
|
|
20230829,103600,606016440,3685,3680,3685,3675,559
|
|
20230829,103500,603960550,3690,3690,3690,3680,2614
|
|
20230829,103400,594338440,3690,3685,3690,3685,43
|
|
20230829,103300,594179975,3690,3680,3690,3680,102
|
|
20230829,103200,593804595,3680,3680,3680,3680,0
|
|
20230829,103100,593804595,3680,3680,3680,3680,12
|
|
20230829,103000,593760435,3690,3680,3690,3680,15
|
|
20230829,102900,593705095,3680,3680,3680,3680,2176
|
|
20230829,102800,585697415,3675,3675,3675,3675,86
|
|
20230829,102700,585381365,3670,3675,3675,3670,91
|
|
20230829,102600,585047340,3670,3675,3675,3670,28
|
|
20230829,102500,584944540,3675,3675,3675,3675,0
|
|
20230829,102400,584944540,3675,3665,3675,3665,1548
|
|
20230829,102300,579269550,3665,3665,3665,3665,8
|
|
20230829,102200,579240230,3665,3680,3685,3665,6347
|
|
20230829,102100,555952785,3690,3685,3690,3680,86
|
|
20230829,102000,555635770,3695,3695,3695,3695,5
|
|
20230829,101900,555617295,3695,3680,3695,3680,4
|
|
20230829,101800,555602545,3695,3695,3695,3695,0
|
|
20230829,101700,555602545,3695,3695,3695,3695,10
|
|
20230829,101600,555565595,3695,3695,3695,3695,10
|
|
20230829,101500,555528645,3670,3695,3700,3670,861
|
|
20230829,101400,552361520,3700,3695,3700,3695,1500
|
|
20230829,101300,546813120,3695,3695,3695,3695,0
|
|
20230829,101200,546813120,3695,3685,3695,3685,4
|
|
20230829,101100,546798350,3695,3695,3695,3695,0
|
|
20230829,101000,546798350,3695,3695,3695,3695,0
|
|
20230829,100900,546798350,3695,3675,3695,3675,274
|
|
20230829,100800,545791380,3700,3675,3700,3675,252
|
|
20230829,100700,544865235,3675,3685,3685,3675,132
|
|
20230829,100600,544380030,3700,3700,3700,3700,9
|
|
20230829,100500,544346730,3700,3690,3700,3690,188
|
|
20230829,100400,543652990,3695,3700,3700,3695,1840
|
|
20230829,100300,536845500,3700,3700,3700,3690,106
|
|
20230829,100200,536454310,3695,3700,3700,3695,1123
|
|
20230829,100100,532300710,3700,3700,3700,3700,300
|
|
20230829,100000,531190710,3700,3690,3700,3680,2181
|
|
20230829,095900,523125170,3680,3680,3680,3680,303
|
|
20230829,095800,522010130,3695,3690,3695,3690,100
|
|
20230829,095700,521640680,3695,3690,3695,3690,197
|
|
20230829,095600,520913740,3695,3690,3695,3690,101
|
|
20230829,095500,520540795,3690,3690,3690,3690,30
|
|
20230829,095400,520430095,3695,3680,3695,3680,17
|
|
20230829,095300,520367300,3670,3670,3670,3670,2055
|
|
20230829,095200,512825450,3700,3690,3700,3690,2373
|
|
20230829,095100,504060420,3685,3680,3685,3680,1335
|
|
20230829,095000,499142470,3660,3660,3660,3660,811
|
|
20230829,094900,496174210,3660,3665,3665,3655,4373
|
|
20230829,094800,480177260,3670,3670,3670,3670,909
|
|
20230829,094700,476841230,3665,3665,3665,3665,300
|
|
20230829,094600,475741730,3675,3675,3675,3675,3
|
|
20230829,094500,475730705,3660,3690,3690,3660,3
|
|
20230829,094400,475719695,3655,3690,3690,3655,1050
|
|
20230829,094300,471873385,3690,3665,3690,3665,397
|
|
20230829,094200,470418130,3665,3665,3665,3665,0
|
|
20230829,094100,470418130,3665,3675,3675,3665,2622
|
|
20230829,094000,460792250,3675,3670,3675,3665,226
|
|
20230829,093900,459963875,3665,3670,3670,3665,620
|
|
20230829,093800,457689785,3670,3670,3670,3670,486
|
|
20230829,093700,455906165,3680,3680,3680,3680,5
|
|
20230829,093600,455887765,3680,3680,3680,3680,141
|
|
20230829,093500,455368885,3665,3680,3680,3665,2220
|
|
20230829,093400,447221640,3680,3675,3690,3675,1031
|
|
20230829,093300,443432550,3695,3665,3695,3665,2764
|
|
20230829,093200,433261040,3670,3680,3680,3670,209
|
|
20230829,093100,432493175,3675,3685,3685,3675,3317
|
|
20230829,093000,420286545,3690,3685,3690,3685,364
|
|
20230829,092900,418945000,3685,3690,3690,3685,175
|
|
20230829,092800,418299350,3700,3705,3705,3685,1024
|
|
20230829,092700,414514225,3705,3690,3705,3690,111
|
|
20230829,092600,414104605,3705,3685,3705,3685,259
|
|
20230829,092500,413149015,3685,3685,3685,3680,3196
|
|
20230829,092400,401379885,3680,3680,3690,3680,5151
|
|
20230829,092300,382419035,3680,3700,3700,3680,2177
|
|
20230829,092200,374378910,3700,3715,3715,3700,6410
|
|
20230829,092100,350606290,3715,3710,3715,3710,1209
|
|
20230829,092000,346116190,3725,3730,3730,3715,4776
|
|
20230829,091900,328337275,3740,3735,3755,3735,9467
|
|
20230829,091800,292841805,3735,3730,3735,3710,2002
|
|
20230829,091700,285379370,3730,3705,3740,3705,6746
|
|
20230829,091600,260232235,3705,3735,3735,3680,4611
|
|
20230829,091500,243038120,3725,3670,3740,3670,14653
|
|
20230829,091400,188582305,3670,3665,3680,3665,1621
|
|
20230829,091300,182633910,3665,3660,3665,3645,1051
|
|
20230829,091200,178785545,3660,3645,3660,3645,4676
|
|
20230829,091100,161719360,3660,3640,3660,3640,3054
|
|
20230829,091000,150579485,3645,3645,3645,3645,346
|
|
20230829,090900,149318315,3645,3625,3645,3620,236
|
|
20230829,090800,148460880,3620,3650,3650,3620,2605
|
|
20230829,090700,139019165,3615,3680,3680,3615,4523
|
|
20230829,090600,122563370,3675,3635,3680,3635,1752
|
|
20230829,090500,116128070,3635,3650,3650,3635,2991
|
|
20230829,090400,105255770,3650,3660,3660,3600,4435
|
|
20230829,090300,89131450,3660,3670,3680,3660,362
|
|
20230829,090200,87803695,3680,3680,3680,3660,1663
|
|
20230829,090100,81703675,3690,3715,3720,3690,16233
|
|
20230829,090000,21543730,3715,3710,3715,3710,5806
|